股票概览
5.02
+7.96%
+0.37
4.96
开盘价
5.05
最高价
4.59
最低价
160,010
成交量
数据更新至: 2024-09-30
技术指标
4.56
MA5 (5日均线)
4.25
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.96 | 5.05 | 4.59 | 5.02 | +7.96% | 160,010 | 77,864,699 |
| 2024-09-27 | 4.51 | 4.65 | 4.45 | 4.65 | +4.49% | 58,107 | 26,307,449 |
| 2024-09-26 | 4.36 | 4.47 | 4.32 | 4.45 | +2.06% | 100,991 | 44,324,119 |
| 2024-09-25 | 4.32 | 4.61 | 4.28 | 4.36 | +0.93% | 197,603 | 86,772,716 |
| 2024-09-24 | 4.03 | 4.32 | 3.97 | 4.32 | +9.92% | 72,819 | 30,899,764 |
| 2024-09-23 | 3.94 | 4 | 3.93 | 3.93 | -0.25% | 28,215 | 11,177,601 |
| 2024-09-20 | 4 | 4 | 3.92 | 3.94 | -1.5% | 28,031 | 11,058,161 |
| 2024-09-19 | 3.9 | 4.02 | 3.81 | 4 | +4.99% | 58,037 | 22,959,552 |
| 2024-09-18 | 3.93 | 3.97 | 3.72 | 3.81 | -4.03% | 61,709 | 23,507,632 |
| 2024-09-13 | 4.01 | 4.05 | 3.91 | 3.97 | -0.5% | 67,260 | 26,763,048 |
| 2024-09-12 | 3.94 | 4.22 | 3.92 | 3.99 | +1.79% | 71,796 | 29,146,800 |
| 2024-09-11 | 3.92 | 3.98 | 3.9 | 3.92 | -0.51% | 24,585 | 9,671,435 |
| 2024-09-10 | 3.89 | 3.95 | 3.84 | 3.94 | +1.03% | 31,166 | 12,159,192 |
| 2024-09-09 | 3.88 | 3.94 | 3.8 | 3.9 | +1.3% | 32,742 | 12,725,626 |
| 2024-09-06 | 4 | 4.02 | 3.82 | 3.85 | -2.28% | 34,800 | 13,560,402 |
| 2024-09-05 | 3.86 | 3.94 | 3.86 | 3.94 | +1.81% | 22,712 | 8,905,833 |
| 2024-09-04 | 3.91 | 3.96 | 3.86 | 3.87 | -2.03% | 22,478 | 8,755,841 |
| 2024-09-03 | 3.93 | 3.98 | 3.89 | 3.95 | +1.28% | 20,906 | 8,224,078 |
| 2024-09-02 | 4.11 | 4.11 | 3.9 | 3.9 | -2.99% | 44,055 | 17,502,980 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：